ニトリホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/08/08 | 3,790 | 3,825 | 3,735 | 3,750 | -30 | -0.8% | 256,300 |
| 2012/08/07 | 3,760 | 3,785 | 3,735 | 3,780 | +10 | +0.3% | 116,000 |
| 2012/08/06 | 3,775 | 3,795 | 3,735 | 3,770 | ±0 | ±0% | 225,700 |
| 2012/08/03 | 3,750 | 3,795 | 3,740 | 3,770 | -5 | -0.1% | 413,200 |
| 2012/08/02 | 3,750 | 3,775 | 3,685 | 3,775 | +80 | +2.2% | 538,600 |
| 2012/08/01 | 3,645 | 3,705 | 3,640 | 3,695 | +35 | +1% | 363,400 |
| 2012/07/31 | 3,690 | 3,700 | 3,625 | 3,660 | -25 | -0.7% | 353,700 |
| 2012/07/30 | 3,655 | 3,695 | 3,655 | 3,685 | +15 | +0.4% | 311,900 |
| 2012/07/27 | 3,645 | 3,700 | 3,645 | 3,670 | -50 | -1.3% | 348,800 |
| 2012/07/26 | 3,765 | 3,765 | 3,660 | 3,720 | -30 | -0.8% | 345,100 |
| 2012/07/25 | 3,770 | 3,795 | 3,740 | 3,750 | +5 | +0.1% | 287,100 |
| 2012/07/24 | 3,775 | 3,780 | 3,730 | 3,745 | -30 | -0.8% | 368,000 |
| 2012/07/23 | 3,775 | 3,810 | 3,765 | 3,775 | -10 | -0.3% | 297,800 |
| 2012/07/20 | 3,750 | 3,830 | 3,750 | 3,785 | -40 | -1% | 361,400 |
| 2012/07/19 | 3,805 | 3,845 | 3,800 | 3,825 | +25 | +0.7% | 472,800 |
| 2012/07/18 | 3,835 | 3,850 | 3,785 | 3,800 | -20 | -0.5% | 256,800 |
| 2012/07/17 | 3,815 | 3,850 | 3,805 | 3,820 | -20 | -0.5% | 381,600 |
| 2012/07/13 | 3,760 | 3,860 | 3,750 | 3,840 | +105 | +2.8% | 592,900 |
| 2012/07/12 | 3,750 | 3,765 | 3,715 | 3,735 | ±0 | ±0% | 294,600 |
| 2012/07/11 | 3,750 | 3,760 | 3,705 | 3,735 | -5 | -0.1% | 416,300 |
| 2012/07/10 | 3,755 | 3,785 | 3,735 | 3,740 | -20 | -0.5% | 481,900 |
| 2012/07/09 | 3,755 | 3,795 | 3,740 | 3,760 | -30 | -0.8% | 271,500 |
| 2012/07/06 | 3,810 | 3,825 | 3,770 | 3,790 | +5 | +0.1% | 369,700 |
| 2012/07/05 | 3,795 | 3,800 | 3,740 | 3,785 | -10 | -0.3% | 443,700 |
| 2012/07/04 | 3,760 | 3,800 | 3,745 | 3,795 | +35 | +0.9% | 385,400 |
| 2012/07/03 | 3,725 | 3,760 | 3,710 | 3,760 | +50 | +1.3% | 291,200 |
| 2012/07/02 | 3,770 | 3,775 | 3,675 | 3,710 | -60 | -1.6% | 433,200 |
| 2012/06/29 | 3,700 | 3,790 | 3,685 | 3,770 | +70 | +1.9% | 558,900 |
| 2012/06/28 | 3,625 | 3,715 | 3,620 | 3,700 | +165 | +4.7% | 840,200 |
| 2012/06/27 | 3,485 | 3,540 | 3,450 | 3,535 | +90 | +2.6% | 395,500 |
| 2012/06/26 | 3,445 | 3,475 | 3,425 | 3,445 | +25 | +0.7% | 294,600 |
| 2012/06/25 | 3,455 | 3,455 | 3,410 | 3,420 | -30 | -0.9% | 278,400 |
| 2012/06/22 | 3,435 | 3,475 | 3,410 | 3,450 | +10 | +0.3% | 397,900 |
| 2012/06/21 | 3,375 | 3,445 | 3,370 | 3,440 | +75 | +2.2% | 383,100 |
| 2012/06/20 | 3,370 | 3,390 | 3,355 | 3,365 | -5 | -0.1% | 518,100 |
| 2012/06/19 | 3,350 | 3,390 | 3,330 | 3,370 | +30 | +0.9% | 439,300 |
| 2012/06/18 | 3,375 | 3,380 | 3,315 | 3,340 | +15 | +0.5% | 324,800 |
| 2012/06/15 | 3,350 | 3,365 | 3,325 | 3,325 | -50 | -1.5% | 499,600 |
| 2012/06/14 | 3,405 | 3,415 | 3,360 | 3,375 | -40 | -1.2% | 327,600 |
| 2012/06/13 | 3,405 | 3,430 | 3,405 | 3,415 | -10 | -0.3% | 192,200 |
| 2012/06/12 | 3,430 | 3,445 | 3,405 | 3,425 | -30 | -0.9% | 264,700 |
| 2012/06/11 | 3,510 | 3,510 | 3,440 | 3,455 | -5 | -0.1% | 237,400 |
| 2012/06/08 | 3,505 | 3,510 | 3,430 | 3,460 | -60 | -1.7% | 386,200 |
| 2012/06/07 | 3,510 | 3,530 | 3,480 | 3,520 | -5 | -0.1% | 377,400 |
| 2012/06/06 | 3,555 | 3,555 | 3,490 | 3,525 | -25 | -0.7% | 323,300 |
| 2012/06/05 | 3,550 | 3,600 | 3,525 | 3,550 | +10 | +0.3% | 490,000 |
| 2012/06/04 | 3,475 | 3,560 | 3,475 | 3,540 | +20 | +0.6% | 349,600 |
| 2012/06/01 | 3,505 | 3,545 | 3,500 | 3,520 | -20 | -0.6% | 302,800 |
| 2012/05/31 | 3,445 | 3,550 | 3,430 | 3,540 | +70 | +2% | 886,400 |
| 2012/05/30 | 3,400 | 3,475 | 3,400 | 3,470 | +50 | +1.5% | 363,300 |
3151～
3200
件表示中 / 6984件
類似銘柄と比較する
現在ご覧いただいている「ニトリＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニトリＨＤ | 1,374,000円 | +6.4% | +16.6% | 1.12% | 16.52倍 | 1.71倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| パンパシＨＤ | 496,500円 | +6.0% | +1.4% | 0.68% | 32.94倍 | 5.18倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 695,100円 | +16.4% | +14.7% | 0.63% | 40.50倍 | 5.78倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ＭｏｎｏｔａＲＯ | 286,500円 | +13.9% | +15.3% | 1.08% | 47.01倍 | 13.73倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 153,900円 | +5.2% | +7.6% | 2.53% | 28.19倍 | 13.85倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
